Consolidated Communications Holdings, Inc. (CNSL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.5500 | 4.6100 | 4.5500 | 4.5800 | 4.5800 | 1,219,100 |
| 25 Jul 2024 | 4.4900 | 4.5200 | 4.4800 | 4.5200 | 4.5200 | 741,000 |
| 24 Jul 2024 | 4.4800 | 4.4900 | 4.4700 | 4.4900 | 4.4900 | 290,900 |
| 23 Jul 2024 | 4.4900 | 4.5000 | 4.4700 | 4.4800 | 4.4800 | 607,600 |
| 22 Jul 2024 | 4.4800 | 4.5000 | 4.4700 | 4.5000 | 4.5000 | 393,200 |
| 19 Jul 2024 | 4.4700 | 4.4800 | 4.4400 | 4.4600 | 4.4600 | 306,900 |
| 18 Jul 2024 | 4.5000 | 4.5200 | 4.4500 | 4.4500 | 4.4500 | 1,563,200 |
| 17 Jul 2024 | 4.5000 | 4.5100 | 4.4700 | 4.5000 | 4.5000 | 815,500 |
| 16 Jul 2024 | 4.4600 | 4.5500 | 4.4500 | 4.5000 | 4.5000 | 814,300 |
| 15 Jul 2024 | 4.4700 | 4.4700 | 4.4400 | 4.4400 | 4.4400 | 493,700 |
| 12 Jul 2024 | 4.4600 | 4.4700 | 4.4300 | 4.4400 | 4.4400 | 813,900 |
| 11 Jul 2024 | 4.4200 | 4.4500 | 4.4100 | 4.4500 | 4.4500 | 462,600 |
| 10 Jul 2024 | 4.3900 | 4.4100 | 4.3900 | 4.4100 | 4.4100 | 167,800 |
| 09 Jul 2024 | 4.4000 | 4.4200 | 4.3900 | 4.3900 | 4.3900 | 215,400 |
| 08 Jul 2024 | 4.4000 | 4.4400 | 4.4000 | 4.4100 | 4.4100 | 229,900 |
| 05 Jul 2024 | 4.3900 | 4.4200 | 4.3900 | 4.3900 | 4.3900 | 720,400 |
| 03 Jul 2024 | 4.4100 | 4.4100 | 4.3900 | 4.4000 | 4.4000 | 65,200 |
| 02 Jul 2024 | 4.3900 | 4.4000 | 4.3800 | 4.3900 | 4.3900 | 466,500 |
| 01 Jul 2024 | 4.4000 | 4.4000 | 4.3800 | 4.3900 | 4.3900 | 537,300 |
| 28 Jun 2024 | 4.4000 | 4.4000 | 4.3900 | 4.4000 | 4.4000 | 1,815,400 |
| 27 Jun 2024 | 4.3700 | 4.4000 | 4.3500 | 4.3900 | 4.3900 | 311,200 |
| 26 Jun 2024 | 4.3400 | 4.3600 | 4.3300 | 4.3500 | 4.3500 | 329,100 |
| 25 Jun 2024 | 4.3500 | 4.3700 | 4.3400 | 4.3500 | 4.3500 | 291,600 |
| 24 Jun 2024 | 4.3600 | 4.3900 | 4.3400 | 4.3600 | 4.3600 | 289,900 |
| 21 Jun 2024 | 4.3600 | 4.3900 | 4.3400 | 4.3500 | 4.3500 | 1,805,300 |
| 20 Jun 2024 | 4.3000 | 4.3600 | 4.3000 | 4.3500 | 4.3500 | 436,000 |
| 18 Jun 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3200 | 4.3200 | 218,500 |
| 17 Jun 2024 | 4.3400 | 4.3400 | 4.2900 | 4.2900 | 4.2900 | 775,600 |
| 14 Jun 2024 | 4.3600 | 4.3700 | 4.3400 | 4.3600 | 4.3600 | 266,000 |
| 13 Jun 2024 | 4.3900 | 4.3900 | 4.3700 | 4.3700 | 4.3700 | 184,400 |
| 12 Jun 2024 | 4.3800 | 4.4000 | 4.3800 | 4.4000 | 4.4000 | 275,700 |
| 11 Jun 2024 | 4.3800 | 4.4000 | 4.3200 | 4.4000 | 4.4000 | 318,900 |
| 10 Jun 2024 | 4.3900 | 4.4000 | 4.3900 | 4.4000 | 4.4000 | 441,100 |
| 07 Jun 2024 | 4.3900 | 4.4000 | 4.3900 | 4.3900 | 4.3900 | 247,300 |
| 06 Jun 2024 | 4.3900 | 4.4000 | 4.3900 | 4.3900 | 4.3900 | 229,500 |
| 05 Jun 2024 | 4.4000 | 4.4000 | 4.3900 | 4.4000 | 4.4000 | 238,900 |
| 04 Jun 2024 | 4.4200 | 4.4200 | 4.3900 | 4.3900 | 4.3900 | 510,500 |
| 03 Jun 2024 | 4.4100 | 4.4700 | 4.4100 | 4.4200 | 4.4200 | 1,128,600 |
| 31 May 2024 | 4.3900 | 4.4000 | 4.3800 | 4.4000 | 4.4000 | 507,600 |
| 30 May 2024 | 4.3600 | 4.3900 | 4.3500 | 4.3900 | 4.3900 | 581,400 |
| 29 May 2024 | 4.3200 | 4.3600 | 4.3100 | 4.3500 | 4.3500 | 515,200 |
| 28 May 2024 | 4.3200 | 4.3500 | 4.3100 | 4.3200 | 4.3200 | 491,400 |
| 24 May 2024 | 4.3300 | 4.3400 | 4.3100 | 4.3200 | 4.3200 | 236,700 |
| 23 May 2024 | 4.3200 | 4.3200 | 4.2900 | 4.3200 | 4.3200 | 269,000 |
| 22 May 2024 | 4.3000 | 4.3200 | 4.3000 | 4.3200 | 4.3200 | 520,100 |
| 21 May 2024 | 4.3100 | 4.3300 | 4.2900 | 4.3200 | 4.3200 | 318,500 |
| 20 May 2024 | 4.3100 | 4.3300 | 4.3000 | 4.3100 | 4.3100 | 430,100 |
| 17 May 2024 | 4.3400 | 4.3400 | 4.3100 | 4.3200 | 4.3200 | 306,000 |
| 16 May 2024 | 4.3300 | 4.3400 | 4.3200 | 4.3400 | 4.3400 | 345,600 |
| 15 May 2024 | 4.3200 | 4.3500 | 4.3100 | 4.3300 | 4.3300 | 373,200 |
| 14 May 2024 | 4.3300 | 4.3300 | 4.2200 | 4.3100 | 4.3100 | 440,900 |
| 13 May 2024 | 4.3300 | 4.3300 | 4.3000 | 4.3100 | 4.3100 | 375,500 |
| 10 May 2024 | 4.3000 | 4.3200 | 4.2700 | 4.3100 | 4.3100 | 281,500 |
| 09 May 2024 | 4.2700 | 4.3000 | 4.2700 | 4.3000 | 4.3000 | 330,100 |
| 08 May 2024 | 4.2800 | 4.3000 | 4.2700 | 4.2900 | 4.2900 | 223,000 |
| 07 May 2024 | 4.3400 | 4.3700 | 4.2000 | 4.2700 | 4.2700 | 602,100 |
| 06 May 2024 | 4.3200 | 4.3600 | 4.3200 | 4.3500 | 4.3500 | 172,100 |
| 03 May 2024 | 4.3300 | 4.3700 | 4.3200 | 4.3200 | 4.3200 | 353,400 |
| 02 May 2024 | 4.3300 | 4.3300 | 4.3200 | 4.3300 | 4.3300 | 155,800 |
| 01 May 2024 | 4.3300 | 4.3400 | 4.3200 | 4.3200 | 4.3200 | 435,000 |
| 30 Apr 2024 | 4.3200 | 4.3400 | 4.3200 | 4.3200 | 4.3200 | 405,500 |
| 29 Apr 2024 | 4.2900 | 4.3300 | 4.2600 | 4.3200 | 4.3200 | 492,800 |
| 26 Apr 2024 | 4.2400 | 4.2700 | 4.2300 | 4.2700 | 4.2700 | 243,100 |
| 25 Apr 2024 | 4.2300 | 4.2500 | 4.2200 | 4.2400 | 4.2400 | 310,600 |
| 24 Apr 2024 | 4.2400 | 4.2600 | 4.2000 | 4.2400 | 4.2400 | 941,300 |
| 23 Apr 2024 | 4.2500 | 4.2600 | 4.2300 | 4.2500 | 4.2500 | 2,156,100 |
| 22 Apr 2024 | 4.2700 | 4.2700 | 4.1800 | 4.2300 | 4.2300 | 1,853,200 |
| 19 Apr 2024 | 4.2500 | 4.2700 | 4.2500 | 4.2700 | 4.2700 | 1,054,800 |
| 18 Apr 2024 | 4.2700 | 4.2800 | 4.2400 | 4.2500 | 4.2500 | 1,019,600 |
| 17 Apr 2024 | 4.2800 | 4.3000 | 4.2700 | 4.2700 | 4.2700 | 984,200 |
| 16 Apr 2024 | 4.2800 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | 608,300 |
| 15 Apr 2024 | 4.2800 | 4.3100 | 4.2800 | 4.2800 | 4.2800 | 926,000 |
| 12 Apr 2024 | 4.2900 | 4.3100 | 4.2900 | 4.2900 | 4.2900 | 170,700 |
| 11 Apr 2024 | 4.2900 | 4.3100 | 4.2900 | 4.2900 | 4.2900 | 617,300 |
| 10 Apr 2024 | 4.3000 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | 563,300 |
| 09 Apr 2024 | 4.3100 | 4.3300 | 4.3100 | 4.3100 | 4.3100 | 433,200 |
| 08 Apr 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3200 | 4.3200 | 480,000 |
| 05 Apr 2024 | 4.3200 | 4.3200 | 4.3000 | 4.3100 | 4.3100 | 373,300 |
| 04 Apr 2024 | 4.3200 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 573,200 |
| 03 Apr 2024 | 4.3000 | 4.3200 | 4.3000 | 4.3200 | 4.3200 | 212,000 |
| 02 Apr 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3200 | 4.3200 | 382,400 |
| 01 Apr 2024 | 4.3300 | 4.3300 | 4.3000 | 4.3100 | 4.3100 | 288,800 |
| 28 Mar 2024 | 4.3200 | 4.3400 | 4.3100 | 4.3200 | 4.3200 | 353,000 |
| 27 Mar 2024 | 4.3100 | 4.3400 | 4.3100 | 4.3300 | 4.3300 | 535,900 |
| 26 Mar 2024 | 4.3000 | 4.3100 | 4.3000 | 4.3000 | 4.3000 | 262,000 |
| 25 Mar 2024 | 4.3100 | 4.3400 | 4.3000 | 4.3000 | 4.3000 | 499,900 |
| 22 Mar 2024 | 4.3300 | 4.3300 | 4.3100 | 4.3200 | 4.3200 | 342,500 |
| 21 Mar 2024 | 4.3400 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 420,800 |
| 20 Mar 2024 | 4.3100 | 4.3500 | 4.3000 | 4.3400 | 4.3400 | 308,400 |
| 19 Mar 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3000 | 4.3000 | 169,500 |
| 18 Mar 2024 | 4.2900 | 4.3100 | 4.2700 | 4.3000 | 4.3000 | 393,200 |
| 15 Mar 2024 | 4.2700 | 4.3200 | 4.2600 | 4.3100 | 4.3100 | 930,600 |
| 14 Mar 2024 | 4.2800 | 4.2900 | 4.2600 | 4.2700 | 4.2700 | 263,500 |
| 13 Mar 2024 | 4.2600 | 4.2900 | 4.2600 | 4.2900 | 4.2900 | 208,400 |
| 12 Mar 2024 | 4.2800 | 4.2900 | 4.2400 | 4.2800 | 4.2800 | 395,900 |
| 11 Mar 2024 | 4.2900 | 4.3000 | 4.2600 | 4.2700 | 4.2700 | 228,500 |
| 08 Mar 2024 | 4.3200 | 4.3200 | 4.2300 | 4.2900 | 4.2900 | 342,800 |
| 07 Mar 2024 | 4.2800 | 4.3200 | 4.2700 | 4.3100 | 4.3100 | 386,400 |
| 06 Mar 2024 | 4.2800 | 4.2900 | 4.2600 | 4.2800 | 4.2800 | 285,600 |
| 05 Mar 2024 | 4.2800 | 4.3100 | 4.2600 | 4.2700 | 4.2700 | 472,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.